1,815€
1,40%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,51% | - |
| 15.10.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -2,72% | - |
| 14.10.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 1,66% | - |
| 13.10.2025 | 1,72 | 1,81 | 1,72 | 1,81 | 5,23% | - |
| 10.10.2025 | 1,82 | 1,82 | 1,72 | 1,72 | -5,49% | - |
| 09.10.2025 | 1,86 | 1,86 | 1,82 | 1,82 | -2,15% | - |
| 08.10.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 3,91% | - |
| 07.10.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -3,24% | - |
| 06.10.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 4,52% | - |
| 03.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 02.10.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -2,25% | - |
| 01.10.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -0,56% | - |
| 30.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 29.09.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -0,56% | - |
| 26.09.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 0,00% | - |
| 25.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 2,27% | - |
| 24.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 23.09.2025 | 1,81 | 1,81 | 1,75 | 1,75 | -2,78% | - |
| 22.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 2,86% | - |
| 19.09.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -0,57% | - |
| 18.09.2025 | 1,67 | 1,76 | 1,67 | 1,76 | 7,32% | - |
| 17.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 16.09.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 1,90% | - |
| 15.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 12.09.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 11.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 10.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 09.09.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -1,23% | - |
| 08.09.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -1,82% | - |
| 05.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 04.09.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 2,52% | - |
| 03.09.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -2,45% | - |
| 02.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 01.09.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,61% | - |
| 29.08.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 0,00% | - |
| 28.08.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -3,55% | - |
| 27.08.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 2,42% | - |
| 26.08.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -0,60% | - |
| 25.08.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | - |
| 22.08.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,59% | - |
| 21.08.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 1,20% | - |
| 20.08.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 1,83% | 617,00 |
| 19.08.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,61% | - |
| 18.08.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 2,52% | - |
| 15.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,27% | - |
| 14.08.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 13.08.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -0,64% | - |
| 12.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 11.08.2025 | 1,58 | 1,58 | 1,56 | 1,56 | 0,00% | - |
| 08.08.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 0,65% | - |
| 07.08.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -3,13% | - |
| 06.08.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,84% | - |
| 05.08.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 1,87% | - |
| 04.08.2025 | 1,74 | 1,74 | 1,60 | 1,60 | -11,60% | - |
| 01.08.2025 | 1,75 | 1,82 | 1,75 | 1,81 | 4,02% | 729,00 |
| 31.07.2025 | 1,79 | 1,79 | 1,74 | 1,74 | -2,25% | - |
| 30.07.2025 | 1,75 | 1,78 | 1,74 | 1,78 | 1,71% | 450,00 |
| 29.07.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 2,94% | - |
| 28.07.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,00% | - |
| 25.07.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -0,58% | - |
| 24.07.2025 | 1,60 | 1,71 | 1,60 | 1,71 | 7,55% | - |
| 23.07.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -0,62% | - |
| 22.07.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 0,63% | - |
| 21.07.2025 | 1,66 | 1,72 | 1,59 | 1,59 | -5,36% | 107,00 |
| 18.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 17.07.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 16.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 15.07.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -1,16% | - |
| 14.07.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,58% | - |
| 11.07.2025 | 1,74 | 1,74 | 1,71 | 1,71 | 0,59% | - |
| 10.07.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 1,80% | - |
| 09.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 08.07.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 0,61% | - |
| 07.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 04.07.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 03.07.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 0,61% | - |
| 02.07.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -1,20% | - |
| 01.07.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -4,05% | - |
| 30.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 27.06.2025 | 1,74 | 1,74 | 1,71 | 1,71 | 0,59% | - |
| 26.06.2025 | 1,76 | 1,76 | 1,67 | 1,70 | -1,73% | 21,00 |
| 25.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 24.06.2025 | 1,69 | 1,73 | 1,69 | 1,73 | -4,95% | - |
| 23.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 20.06.2025 | 1,87 | 1,93 | 1,81 | 1,81 | -3,72% | 5,00 |
| 19.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 18.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 17.06.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 2,76% | - |
| 16.06.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,56% | - |
| 13.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 12.06.2025 | 1,81 | 1,81 | 1,79 | 1,79 | 0,00% | - |
| 11.06.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 4,07% | 100,00 |
| 10.06.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,58% | - |
| 09.06.2025 | 1,65 | 1,72 | 1,65 | 1,71 | 1,79% | 421,00 |
| 06.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 05.06.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 3,07% | - |
| 04.06.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,21% | - |
| 03.06.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 2,48% | - |
| 02.06.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,83% | - |
| 30.05.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 3,14% | - |